Kingspan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	81.80	84.45	81.80	84.35	84.35	2.87%	392,804
Feb 26, 2026	81.70	82.50	81.05	82.00	82.00	-0.06%	211,540
Feb 25, 2026	84.30	84.65	82.05	82.05	82.05	-3.19%	368,223
Feb 24, 2026	83.75	84.90	83.35	84.75	84.75	1.13%	703,724
Feb 23, 2026	85.80	86.00	83.80	83.80	83.80	-2.33%	356,834
Feb 20, 2026	84.00	87.70	83.50	85.80	85.80	7.72%	839,535
Feb 19, 2026	77.45	79.80	77.45	79.65	79.65	1.01%	338,576
Feb 18, 2026	77.90	79.00	77.10	78.85	78.85	1.41%	362,851
Feb 17, 2026	79.00	80.00	75.95	77.75	77.75	-2.39%	523,760
Feb 16, 2026	82.00	82.05	79.65	79.65	79.65	-2.27%	370,176
Feb 13, 2026	82.95	83.30	80.75	81.50	81.50	-3.09%	690,295
Feb 12, 2026	82.55	85.45	82.55	84.10	84.10	1.88%	842,898
Feb 11, 2026	83.00	83.75	81.45	82.55	82.55	1.66%	415,487
Feb 10, 2026	82.10	82.75	80.80	81.20	81.20	-0.73%	312,470
Feb 9, 2026	80.15	82.40	80.15	81.80	81.80	1.61%	744,517
Feb 6, 2026	78.30	80.55	77.50	80.50	80.50	2.81%	719,501
Feb 5, 2026	77.65	78.60	77.10	78.30	78.30	0.90%	495,378
Feb 4, 2026	75.40	79.30	75.15	77.60	77.60	3.88%	473,934
Feb 3, 2026	74.90	75.95	74.15	74.70	74.70	-0.27%	240,542
Feb 2, 2026	73.50	74.90	72.95	74.90	74.90	1.90%	220,449
Jan 30, 2026	73.85	74.65	73.50	73.50	73.50	-0.34%	287,555
Jan 29, 2026	74.75	75.20	73.45	73.75	73.75	-1.47%	285,351
Jan 28, 2026	73.20	75.05	73.20	74.85	74.85	1.42%	126,668
Jan 27, 2026	73.55	74.30	72.65	73.80	73.80	0.07%	500,258
Jan 26, 2026	72.10	73.90	72.05	73.75	73.75	2.22%	276,565
Jan 23, 2026	72.30	72.30	71.30	72.15	72.15	-0.21%	211,348
Jan 22, 2026	71.90	73.25	71.65	72.30	72.30	1.97%	201,843
Jan 21, 2026	69.60	71.20	69.10	70.90	70.90	2.24%	185,870
Jan 20, 2026	69.95	70.45	68.95	69.35	69.35	-2.05%	190,637
Jan 19, 2026	71.40	71.40	69.95	70.80	70.80	-1.67%	221,495
Jan 16, 2026	72.25	72.65	71.95	72.00	72.00	-0.89%	292,847
Jan 15, 2026	72.25	73.05	72.25	72.65	72.65	0.35%	204,642
Jan 14, 2026	71.25	73.25	70.90	72.40	72.40	1.47%	293,084
Jan 13, 2026	73.65	73.65	70.90	71.35	71.35	-3.25%	621,369
Jan 12, 2026	72.40	74.15	72.40	73.75	73.75	0.68%	328,038
Jan 9, 2026	71.45	73.25	71.35	73.25	73.25	2.81%	291,084
Jan 8, 2026	70.70	71.80	70.00	71.25	71.25	0.64%	530,857
Jan 7, 2026	68.70	71.80	68.25	70.80	70.80	-1.87%	785,334
Jan 6, 2026	73.25	73.30	71.90	72.15	72.15	-1.50%	424,758
Jan 5, 2026	75.15	75.20	72.85	73.25	73.25	-0.41%	238,613
Jan 2, 2026	74.10	74.40	73.20	73.55	73.55	-0.81%	207,961
Dec 31, 2025	73.95	74.20	73.75	74.15	74.15	-0.20%	44,567
Dec 30, 2025	73.85	74.35	73.55	74.30	74.30	0.81%	133,434
Dec 29, 2025	74.00	74.95	73.70	73.70	73.70	-0.20%	187,261
Dec 24, 2025	74.45	74.45	73.35	73.85	73.85	-0.61%	95,467
Dec 23, 2025	74.40	74.95	74.15	74.30	74.30	-0.40%	128,912
Dec 22, 2025	74.30	74.85	74.00	74.60	74.60	0.20%	439,971
Dec 19, 2025	74.10	75.10	73.80	74.45	74.45	0.34%	971,345
Dec 18, 2025	73.95	74.25	73.25	74.20	74.20	0.34%	306,363
Dec 17, 2025	74.90	75.55	73.75	73.95	73.95	-1.86%	323,092